Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.46 | 22.46 | 22.41 | 22.46 | 20,775 | +0.00(+0.00%) |
Dec 30, 2019 | 22.58 | 22.58 | 22.46 | 22.46 | 4,588 | -0.15(-0.68%) |
Dec 27, 2019 | 22.55 | 22.62 | 22.55 | 22.61 | 6,419 | +0.08(+0.35%) |
Dec 26, 2019 | 22.53 | 22.55 | 22.50 | 22.53 | 13,192 | +0.12(+0.53%) |
Dec 24, 2019 | 22.41 | 22.45 | 22.41 | 22.41 | 5,018 | -0.05(-0.23%) |
Dec 23, 2019 | 22.43 | 22.47 | 22.42 | 22.46 | 9,744 | +0.01(+0.04%) |
Dec 20, 2019 | 22.46 | 22.49 | 22.44 | 22.46 | 3,286 | +0.07(+0.30%) |
Dec 19, 2019 | 22.39 | 22.40 | 22.39 | 22.39 | 23,324 | -0.01(-0.06%) |
Dec 18, 2019 | 22.39 | 22.40 | 22.38 | 22.40 | 3,687 | -0.04(-0.17%) |
Dec 17, 2019 | 22.46 | 22.48 | 22.44 | 22.44 | 6,145 | -0.07(-0.30%) |
Dec 16, 2019 | 22.52 | 22.55 | 22.51 | 22.51 | 2,994 | +0.22(+0.99%) |
Dec 13, 2019 | 22.28 | 22.32 | 22.25 | 22.29 | 9,038 | +0.22(+1.00%) |
Dec 12, 2019 | 22.13 | 22.13 | 22.05 | 22.06 | 18,342 | +0.09(+0.43%) |
Dec 11, 2019 | 21.87 | 21.97 | 21.87 | 21.97 | 13,516 | +0.15(+0.70%) |
Dec 10, 2019 | 21.83 | 21.83 | 21.81 | 21.82 | 12,000 | -0.03(-0.16%) |
Dec 09, 2019 | 21.87 | 21.93 | 21.83 | 21.85 | 12,783 | -0.04(-0.19%) |
Dec 06, 2019 | 21.93 | 21.93 | 21.87 | 21.89 | 2,699 | +0.20(+0.90%) |
Dec 05, 2019 | 21.69 | 21.70 | 21.67 | 21.70 | 6,493 | +0.00(+0.00%) |
Dec 04, 2019 | 21.69 | 21.73 | 21.69 | 21.70 | 7,849 | +0.19(+0.87%) |
Dec 03, 2019 | 21.47 | 21.51 | 21.47 | 21.51 | 6,538 | -0.13(-0.59%) |
Dec 02, 2019 | 21.65 | 21.66 | 21.59 | 21.64 | 11,772 | -0.13(-0.59%) |
Nov 29, 2019 | 21.79 | 21.79 | 21.76 | 21.77 | 4,695 | -0.13(-0.60%) |
Nov 27, 2019 | 21.89 | 21.90 | 21.86 | 21.90 | 5,517 | +0.03(+0.16%) |
Nov 26, 2019 | 21.83 | 21.87 | 21.82 | 21.86 | 7,829 | +0.03(+0.14%) |
Nov 25, 2019 | 21.83 | 21.85 | 21.82 | 21.83 | 7,025 | +0.17(+0.79%) |
Nov 22, 2019 | 21.67 | 21.71 | 21.66 | 21.66 | 6,338 | +0.04(+0.20%) |
Nov 21, 2019 | 21.66 | 21.66 | 21.61 | 21.62 | 35,731 | -0.02(-0.08%) |
Nov 20, 2019 | 21.70 | 21.75 | 21.60 | 21.64 | 11,402 | -0.18(-0.82%) |
Nov 19, 2019 | 21.87 | 21.87 | 21.82 | 21.82 | 18,718 | -0.07(-0.31%) |
Nov 18, 2019 | 21.80 | 21.89 | 21.80 | 21.89 | 9,128 | -0.06(-0.27%) |
Nov 15, 2019 | 21.87 | 21.95 | 21.87 | 21.95 | 18,429 | +0.20(+0.90%) |
Nov 14, 2019 | 21.75 | 21.76 | 21.72 | 21.75 | 68,782 | -0.06(-0.27%) |
Nov 13, 2019 | 21.78 | 21.81 | 21.77 | 21.81 | 21,196 | -0.06(-0.27%) |
Nov 12, 2019 | 21.91 | 21.92 | 21.85 | 21.87 | 4,428 | +0.03(+0.16%) |
Nov 11, 2019 | 21.86 | 21.88 | 21.83 | 21.83 | 5,162 | +0.00(+0.00%) |
Nov 08, 2019 | 21.85 | 21.86 | 21.82 | 21.83 | 26,998 | +0.13(+0.59%) |
Nov 07, 2019 | 21.95 | 21.95 | 21.71 | 21.71 | 5,036 | -0.11(-0.51%) |
Nov 06, 2019 | 21.86 | 21.86 | 21.78 | 21.82 | 9,675 | -0.03(-0.16%) |
Nov 05, 2019 | 21.81 | 21.85 | 21.81 | 21.85 | 22,198 | +0.03(+0.12%) |
Nov 04, 2019 | 21.82 | 21.83 | 21.80 | 21.83 | 18,843 | +0.18(+0.83%) |
Nov 01, 2019 | 21.64 | 21.65 | 21.63 | 21.65 | 5,986 | +0.28(+1.32%) |
Oct 31, 2019 | 21.37 | 21.40 | 21.34 | 21.37 | 19,333 | -0.14(-0.63%) |
Oct 30, 2019 | 21.43 | 21.50 | 21.43 | 21.50 | 5,456 | +0.04(+0.20%) |
Oct 29, 2019 | 21.42 | 21.50 | 21.42 | 21.46 | 19,326 | -0.02(-0.08%) |
Oct 28, 2019 | 21.50 | 21.52 | 21.48 | 21.48 | 5,427 | +0.07(+0.32%) |
Oct 25, 2019 | 21.43 | 21.43 | 21.40 | 21.41 | 5,986 | +0.02(+0.08%) |
Oct 24, 2019 | 21.37 | 21.39 | 21.31 | 21.39 | 7,033 | +0.06(+0.28%) |
Oct 23, 2019 | 21.32 | 21.34 | 21.32 | 21.33 | 2,961 | +0.03(+0.16%) |
Oct 22, 2019 | 21.29 | 21.36 | 21.29 | 21.30 | 7,466 | +0.01(+0.04%) |
Oct 21, 2019 | 21.28 | 21.34 | 21.27 | 21.29 | 62,602 | +0.14(+0.64%) |
Oct 18, 2019 | 21.18 | 21.19 | 21.13 | 21.15 | 5,047 | -0.05(-0.24%) |
Oct 17, 2019 | 21.26 | 21.26 | 21.18 | 21.20 | 8,363 | +0.08(+0.36%) |
Oct 16, 2019 | 21.12 | 21.17 | 21.12 | 21.13 | 6,507 | +0.02(+0.08%) |
Oct 15, 2019 | 21.01 | 21.16 | 21.01 | 21.11 | 14,493 | +0.14(+0.65%) |
Oct 14, 2019 | 20.94 | 20.97 | 20.91 | 20.97 | 13,377 | -0.08(-0.38%) |
Oct 11, 2019 | 21.08 | 21.08 | 20.96 | 21.05 | 586 | +0.45(+2.17%) |
Oct 10, 2019 | 20.49 | 20.62 | 20.49 | 20.61 | 5,639 | +0.13(+0.65%) |
Oct 09, 2019 | 20.45 | 20.50 | 20.45 | 20.47 | 7,601 | +0.11(+0.52%) |
Oct 08, 2019 | 20.39 | 20.43 | 20.37 | 20.37 | 8,564 | -0.23(-1.12%) |
Oct 07, 2019 | 20.62 | 20.68 | 20.60 | 20.60 | 7,892 | +0.03(+0.17%) |
Oct 04, 2019 | 20.48 | 20.56 | 20.48 | 20.56 | 25,237 | +0.15(+0.75%) |
Oct 03, 2019 | 20.25 | 20.45 | 20.25 | 20.41 | 9,179 | +0.01(+0.04%) |
Oct 02, 2019 | 20.48 | 20.48 | 20.32 | 20.40 | 12,992 | -0.35(-1.68%) |